window.pageData = {"fund":{"_id":3000000011201,"stockCode":"011201","shortName":"财通优势行业轮动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11201,"masterFundFlag":1,"status":"normal","name":"财通优势行业轮动混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-08T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050660000,"currency":"CNY","masterFundShortName":"财通优势行业轮动混合","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2013963784.07,"setUpShares":2013963784.07,"pinyin":"ctyshyldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"张胤","stockType":"fund_manager","stockCode":"db20793868","exchange":"fm","tickerId":2625210320}],"hotMetrics":{"fss":{"stockId":3000000011201,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0024,"f_ins_h_s_r_c_hy":0.00009999999999999983,"f_ins_h_s_r_c_1y":-0.0036999999999999997,"f_ind_h_s_r":0.9976,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":0.0037000000000000366,"f_h_a":6859,"f_h_s_a":122416,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011201,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.721235006663705,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.3391902215431627,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.6659642896750583,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.46962083142987665,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.4296696696696697,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.5344492020241339,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.8796282851749674,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.9335980586807854,"f_p_r_y5_ssc":4247,"f_p_r_y5_ssrp":0.8379651436646255},"fp":{"stockId":3000000011201,"type":"fp","f_p_r_fys":0.0114806017418847,"f_p_r_m1":0.07097946066787753,"f_p_r_m3":-0.00994575045207935,"f_p_r_m6":0.0753367003367007,"f_p_r_y1":0.35161347205078464,"f_cagr_p_r_fs":-0.049888194176737954,"f_p_r_d1":0.012687969924811915,"f_p_r_y2":0.3156539649845538,"f_p_r_y3":-0.06066176470588158,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y5":-0.1859600679694119},"ff":{"stockId":3000000011201,"type":"ff","f_m_f":3599631,"f_m_f_r":0.012,"f_c_f":599938,"f_c_f_r":0.002,"f_m_a_c_f":4199569,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011201,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":0.7665,"f_nv_cr":-0.00815217391304357},"f_as":{"stockId":3000000011201,"type":"f_as","f_tas":535674361.93380004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011202,"name":"财通优势行业轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011202","tickerId":11202,"shortName":"财通优势行业轮动混合C","__csrcFundId":8691,"lastUpdated":"2025-01-04T00:32:08.094Z","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050660000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":113568669.86,"setUpShares":113568669.86,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctyshyldhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":301345,"holdings":218500,"marketCap":54913420,"netValueRatio":0.0989,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19676190476190536,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":1000000000002096,"holdings":4146000,"marketCap":44824658,"netValueRatio":0.0807,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04999999999999993,"stock":{"stockType":"company","exchange":"hk","stockCode":"02096","tickerId":2096,"name":"先声药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":1000000000000867,"holdings":3466527,"marketCap":40390371,"netValueRatio":0.0727,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07791279485346747,"stock":{"stockCode":"00867","exchange":"hk","stockType":"company","tickerId":867,"name":"康哲药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":300502,"holdings":86200,"marketCap":37141856,"netValueRatio":0.0669,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":300774,"holdings":1887400,"marketCap":35860600,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4604150653343577,"stock":{"stockCode":"300774","tickerId":300774,"exchange":"sz","stockType":"company","name":"倍杰特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":1000000000001548,"holdings":3066000,"marketCap":34394364,"netValueRatio":0.0619,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2571770334928224,"stock":{"stockCode":"01548","exchange":"hk","stockType":"company","tickerId":1548,"name":"金斯瑞生物科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":301217,"holdings":1001400,"marketCap":34327992,"netValueRatio":0.0618,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09836613381281945,"stock":{"stockCode":"301217","tickerId":301217,"exchange":"sz","stockType":"company","name":"铜冠铜箔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":603228,"holdings":404400,"marketCap":29557596,"netValueRatio":0.0532,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16071144989677522,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":1376,"holdings":1589600,"marketCap":26768864,"netValueRatio":0.0482,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3472000000000004,"stock":{"name":"百通能源","exchange":"sz","stockType":"company","stockCode":"001376","tickerId":1376}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockId":603238,"holdings":1493815,"marketCap":26321020,"netValueRatio":0.0474,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07263157894736838,"stock":{"stockCode":"603238","exchange":"sh","stockType":"company","tickerId":603238,"name":"诺邦股份"}}],"bondHoldings":[{"_id":"69723b061987889646e709e8","date":"2025-12-30T16:00:00.000Z","fundId":3000000011201,"stockCode":"019766","stockName":"25国债01","holdings":268000,"marketCap":27098955,"netValueRatio":0.0488,"lastUpdated":"2026-01-22T14:58:14.163Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":8.794743656896115,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7665},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7728},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7689},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7512},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7522},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7514},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7545},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7503},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7604},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7348},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7303},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7364},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7477},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7202},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7341},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7296},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7103},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7251},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7096},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.688},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7157},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7196},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7471},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7437},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7502},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.745},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7555},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7565},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7593},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7415},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7588},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7495},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7491},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7756},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7812},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7733},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7897},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7749},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7698},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7735},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7743},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7782},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7696},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7722},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.782},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7901},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7805},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7955},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8006},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8062},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8092},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8033},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8109},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8012},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7929},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7742},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7889},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7916},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.789},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7809},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7834},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7836},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7936},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7866},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7965},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7869},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7815},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7578},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7686},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7721},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7807},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7728},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7753},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7753},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7731},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7546},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7449},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7509},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7332},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7433},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7537},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7446},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7597},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7564},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7591},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7388},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7373},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7263},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7324},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7474},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7406},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7339},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.738},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7295},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7173},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.704},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7342},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7314},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7367},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.75},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7459},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.753},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7421},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7251},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7266},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7254},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7344},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.732},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7265},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7428},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.735},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7276},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7393},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7313},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7155},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7044},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7137},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7184},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7128},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7099},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7238},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7327},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7141},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7297},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7313},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7389},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7388},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7286},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7257},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7399},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7477},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7456},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7599},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.764},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7781},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7786},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7886},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7918},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7998},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7784},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7777},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7807},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7904},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7869},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7649},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7862},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8077},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7835},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7701},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7835},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8184},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.8189},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7938},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7809},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7795},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.798},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7835},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7738},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7653},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.779},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7533},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7597},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7454},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7502},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7654},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7623},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7568},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7569},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.763},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7694},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7846},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7649},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7454},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.75},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7384},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7406},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7496},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7429},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7419},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7174},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7121},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.703},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6993},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6947},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6841},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6701},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6715},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6811},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6722},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.653},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6575},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6464},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6424},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6444},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6552},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6655},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6558},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6449},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6448},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.662},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6567},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6826},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6825},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6988},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6818},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6796},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6837},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6593},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6531},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6501},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6388},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6325},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6309},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6155},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6116},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6084},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.614},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6023},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6014},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5978},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5939},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6003},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5986},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5962},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5983},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6025},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5928},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5968},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5857},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5833},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5883},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5884},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5916},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5881},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5866},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5671},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5706},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5714},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5829},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5873},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5767},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5703},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5508},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5393},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5389},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6112},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.626},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6239},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6169},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6167},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6224},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6207},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6188},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6306},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6259},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6432},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6482},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6583},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6417},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6448},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6388},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6462},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6461},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6465},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6384},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6398},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6243},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6145},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6066},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6123},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6387},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6467},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6318},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6374},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6515},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6314},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.631},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6237},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6329},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6274},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6185},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6303},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.628},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.627},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6169},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6072},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5952},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6178},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6405},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6312},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6398},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6308},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6291},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6116},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6086},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5973},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6071},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.591},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5867},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6052},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6114},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6097},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.592},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5895},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6001},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6085},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6205},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6297},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6351},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.62},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.629},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6201},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6316},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6239},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6267},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6302},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6385},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6479},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6565},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6426},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6402},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6415},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6519},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6496},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6407},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6496},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6474},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6311},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6194},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6244},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6114},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6103},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6152},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6426},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6449},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6246},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.613},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6392},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.656},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6763},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6715},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6767},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6679},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6681},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6536},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6579},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6436},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.631},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6416},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6385},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6503},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6657},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6673},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6617},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.66},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6722},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6704},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6702},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6344},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6283},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6385},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6572},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6454},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6645},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6768},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.7285},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6634},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5949},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.561},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5381},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5419},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.517},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5233},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5282},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5279},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5295},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5291},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5294},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5207},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5167},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.525},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5358},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5305},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.529},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5253},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5422},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5348},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5292},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5271},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.528},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5312},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5372},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5414},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.54},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5469},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5467},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5432},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5474},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5577},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5551},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5598},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5569},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5564},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5555},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5394},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5587},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5741},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5794},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5578},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5642},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5655},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5609},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5748},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.585},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6036},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5993},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.606},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6049},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6095},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6083},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6107},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6077},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.601},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6023},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5907},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5991},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5882},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5917},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6019},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6069},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6012},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6012},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5982},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.612},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5964},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6094},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.626},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6225},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6292},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6333},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6248},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6183},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6073},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6014},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5954},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6021},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6066},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6171},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6065},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6021},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.598},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6006},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6025},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6093},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6006},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6116},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.623},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6269},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.632},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6269},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6209},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6215},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6251},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.622},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6292},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6294},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6244},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6298},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6357},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6254},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6299},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.6151},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5984},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5996},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5835},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011201,"lxr_nv_fc":0.5779}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}